South Star Battery Metals Corp. (STSBF)
OTCMKTS · Delayed Price · Currency is USD
0.1887
+0.0037 (2.00%)
Sep 9, 2026, 9:30 AM EST
STSBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.00% | - |
| Sep 8, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 10.45% | 146,175 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.69% | 505 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.46% | 3,138 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.11% | 6,100 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.18% | 30,278 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.18% | 1,000 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.41% | 20,000 |
| Aug 25, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.87% | 133,253 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.56% | 5,250 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.67% | 16,500 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.00% | 15,500 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | 275 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.52% | 18,400 |
| Aug 10, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | -5.18% | 240,975 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.54% | 43,389 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.06% | 2,400 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 33,000 |
| Aug 4, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.36% | 223,520 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.85% | 200,018 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.64% | 24,000 |
| Jul 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.20% | 122,500 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.26% | 319,500 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.68% | 397,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,500 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.12% | 38,800 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.24% | 38,155 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.14% | 60,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 16.99% | 241,941 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.99% | 47,280 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.02% | 34,500 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.63% | 150,370 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.36% | 20,640 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,557 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 32.24% | 365 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -28.01% | 124,816 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,614 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.30% | 39,050 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.22% | 8,500 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.23% | 200 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.52% | 4,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.99% | 700 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.84% | 1,355 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.25% | 7,003 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.39% | 10,075 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.93% | 30,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.79% | 20,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.64% | 6,456 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.27% | 814 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.49% | 580 |